Dareway Intelligent Technology Co., Ltd. (SHA:688579)
China · Delayed Price · Currency is CNY 8.08
+0.05 (0.62%)
Sep 8, 2026, 2:24 PM CST
SHA:688579 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 8.12 | 8.18 | 8.00 | 8.03 | 8.03 | -0.50% | 2,132,985 |
| Sep 4, 2026 | 8.12 | 8.32 | 8.03 | 8.07 | 8.07 | -0.12% | 3,123,891 |
| Sep 3, 2026 | 8.26 | 8.31 | 8.08 | 8.08 | 8.08 | -1.58% | 2,237,449 |
| Sep 2, 2026 | 8.25 | 8.28 | 8.08 | 8.21 | 8.21 | -0.85% | 3,070,664 |
| Sep 1, 2026 | 8.07 | 8.31 | 8.07 | 8.28 | 8.28 | 2.35% | 3,987,420 |
| Aug 31, 2026 | 7.85 | 8.11 | 7.83 | 8.09 | 8.09 | 2.15% | 2,910,775 |
| Aug 28, 2026 | 8.00 | 8.08 | 7.88 | 7.92 | 7.92 | 0.38% | 3,284,207 |
| Aug 27, 2026 | 7.90 | 7.98 | 7.85 | 7.89 | 7.89 | -0.25% | 2,232,828 |
| Aug 26, 2026 | 8.02 | 8.05 | 7.86 | 7.91 | 7.91 | -1.37% | 2,574,074 |
| Aug 25, 2026 | 7.61 | 8.06 | 7.58 | 8.02 | 8.02 | 4.70% | 5,083,375 |
| Aug 24, 2026 | 7.81 | 7.90 | 7.52 | 7.66 | 7.66 | -3.77% | 5,094,144 |
| Aug 21, 2026 | 7.93 | 8.01 | 7.84 | 7.96 | 7.96 | -0.87% | 3,397,168 |
| Aug 20, 2026 | 7.83 | 8.06 | 7.77 | 8.03 | 8.03 | 3.48% | 5,331,098 |
| Aug 19, 2026 | 7.97 | 8.01 | 7.73 | 7.76 | 7.76 | -3.48% | 3,834,615 |
| Aug 18, 2026 | 8.06 | 8.11 | 7.95 | 8.04 | 8.04 | -1.11% | 2,710,630 |
| Aug 17, 2026 | 8.00 | 8.13 | 7.87 | 8.13 | 8.13 | 1.88% | 3,626,872 |
| Aug 14, 2026 | 8.07 | 8.14 | 7.92 | 7.98 | 7.98 | -1.12% | 3,994,221 |
| Aug 13, 2026 | 8.17 | 8.34 | 8.05 | 8.07 | 8.07 | -0.86% | 3,558,968 |
| Aug 12, 2026 | 8.11 | 8.26 | 8.08 | 8.14 | 8.14 | 0.12% | 4,189,054 |
| Aug 11, 2026 | 8.29 | 8.29 | 8.04 | 8.13 | 8.13 | -0.97% | 3,363,411 |
| Aug 10, 2026 | 8.02 | 8.42 | 7.93 | 8.21 | 8.21 | 2.63% | 5,591,214 |
| Aug 7, 2026 | 8.23 | 8.23 | 7.84 | 8.00 | 8.00 | -1.72% | 4,698,835 |
| Aug 6, 2026 | 8.08 | 8.27 | 8.00 | 8.14 | 8.14 | 0.74% | 3,829,105 |
| Aug 5, 2026 | 8.19 | 8.28 | 8.02 | 8.08 | 8.08 | -0.12% | 4,775,136 |
| Aug 4, 2026 | 7.96 | 8.20 | 7.96 | 8.09 | 8.09 | 1.89% | 5,294,192 |
| Aug 3, 2026 | 7.73 | 7.95 | 7.69 | 7.94 | 7.94 | 2.72% | 4,445,661 |
| Jul 31, 2026 | 7.48 | 7.83 | 7.48 | 7.73 | 7.73 | 4.32% | 6,045,384 |
| Jul 30, 2026 | 7.52 | 7.68 | 7.38 | 7.41 | 7.41 | -1.46% | 4,486,970 |
| Jul 29, 2026 | 7.38 | 7.58 | 7.38 | 7.52 | 7.52 | 1.90% | 4,157,432 |
| Jul 28, 2026 | 7.24 | 7.49 | 7.24 | 7.38 | 7.38 | 0.96% | 4,553,452 |
| Jul 27, 2026 | 7.15 | 7.34 | 7.08 | 7.31 | 7.31 | 1.81% | 4,328,084 |
| Jul 24, 2026 | 7.41 | 7.43 | 7.13 | 7.18 | 7.18 | -2.97% | 3,430,408 |
| Jul 23, 2026 | 7.33 | 7.43 | 7.19 | 7.40 | 7.40 | 1.09% | 3,912,614 |
| Jul 22, 2026 | 7.58 | 7.59 | 7.31 | 7.32 | 7.32 | -3.43% | 4,259,271 |
| Jul 21, 2026 | 7.58 | 7.68 | 7.28 | 7.58 | 7.58 | -0.92% | 5,729,738 |
| Jul 20, 2026 | 7.56 | 7.85 | 7.45 | 7.65 | 7.65 | 0.26% | 4,272,490 |
| Jul 17, 2026 | 8.00 | 8.02 | 7.53 | 7.63 | 7.63 | -3.54% | 5,331,922 |
| Jul 16, 2026 | 7.73 | 8.08 | 7.64 | 7.91 | 7.91 | 1.93% | 4,745,253 |
| Jul 15, 2026 | 7.57 | 7.85 | 7.57 | 7.76 | 7.76 | 1.57% | 3,865,541 |
| Jul 14, 2026 | 7.44 | 7.67 | 7.35 | 7.64 | 7.64 | 1.19% | 3,452,041 |
| Jul 13, 2026 | 7.84 | 7.92 | 7.50 | 7.55 | 7.55 | -4.19% | 3,780,538 |
| Jul 10, 2026 | 7.66 | 8.01 | 7.46 | 7.88 | 7.88 | 3.14% | 4,798,595 |
| Jul 9, 2026 | 7.58 | 7.71 | 7.39 | 7.64 | 7.64 | -0.26% | 3,595,844 |
| Jul 8, 2026 | 7.55 | 7.70 | 7.41 | 7.66 | 7.66 | 2.82% | 3,496,941 |
| Jul 7, 2026 | 7.86 | 7.86 | 7.42 | 7.45 | 7.45 | -4.49% | 3,389,420 |
| Jul 6, 2026 | 7.89 | 7.96 | 7.75 | 7.80 | 7.80 | -0.64% | 3,440,232 |
| Jul 3, 2026 | 7.73 | 7.91 | 7.70 | 7.85 | 7.85 | 1.82% | 2,837,986 |
| Jul 2, 2026 | 7.85 | 7.98 | 7.67 | 7.71 | 7.71 | -0.90% | 3,525,568 |
| Jul 1, 2026 | 7.55 | 7.91 | 7.53 | 7.78 | 7.78 | 3.18% | 4,557,529 |
| Jun 30, 2026 | 7.52 | 7.69 | 7.48 | 7.59 | 7.54 | 0.13% | 3,624,234 |